Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2015-01-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $16.78 | $16.78 | 1,311,600 | — | — |
| 2019-12-30 | $16.75 | $16.75 | 1,378,800 | — | — |
| 2019-12-27 | $17.02 | $17.02 | 1,160,300 | — | — |
| 2019-12-26 | $17.25 | $17.25 | 908,900 | — | — |
| 2019-12-24 | $17.24 | $17.24 | 444,800 | — | — |
| 2019-12-23 | $17.39 | $17.39 | 1,212,000 | — | — |
| 2019-12-20 | $17.53 | $17.53 | 1,432,300 | — | — |
| 2019-12-19 | $17.57 | $17.57 | 1,090,800 | — | — |
| 2019-12-18 | $17.21 | $17.21 | 943,600 | — | — |
| 2019-12-17 | $16.76 | $16.76 | 963,300 | — | — |
| 2019-12-16 | $17.12 | $17.12 | 1,030,900 | — | — |
| 2019-12-13 | $16.92 | $16.92 | 891,400 | — | — |
| 2019-12-12 | $16.54 | $16.54 | 1,308,500 | — | — |
| 2019-12-11 | $17.02 | $17.02 | 1,219,000 | — | — |
| 2019-12-10 | $17.20 | $17.20 | 1,027,200 | — | — |
| 2019-12-09 | $17.25 | $17.25 | 1,802,500 | — | — |
| 2019-12-06 | $17.34 | $17.34 | 1,177,000 | — | — |
| 2019-12-05 | $17.39 | $17.39 | 1,377,700 | — | — |
| 2019-12-04 | $17.60 | $17.60 | 1,417,500 | — | — |
| 2019-12-03 | $18.11 | $18.11 | 1,217,500 | — | — |
| 2019-12-02 | $18.10 | $18.10 | 2,814,900 | — | — |
| 2019-11-29 | $18.24 | $18.24 | 2,529,600 | — | — |
| 2019-11-27 | $18.62 | $18.62 | 11,617,400 | — | — |
| 2019-11-26 | $16.70 | $16.70 | 4,066,500 | — | — |
| 2019-11-25 | $16.47 | $16.47 | 943,000 | — | — |
| 2019-11-22 | $15.99 | $15.99 | 1,085,600 | — | — |
| 2019-11-21 | $15.86 | $15.86 | 941,500 | — | — |
| 2019-11-20 | $15.94 | $15.94 | 1,428,300 | — | — |
| 2019-11-19 | $16.17 | $16.17 | 765,200 | — | — |
| 2019-11-18 | $15.99 | $15.99 | 834,500 | — | — |
| 2019-11-15 | $15.94 | $15.94 | 853,100 | — | — |
| 2019-11-14 | $15.81 | $15.81 | 1,066,200 | — | — |
| 2019-11-13 | $16.18 | $16.18 | 1,730,800 | — | — |
| 2019-11-12 | $15.59 | $15.59 | 2,359,500 | — | — |
| 2019-11-11 | $16.44 | $16.44 | 889,500 | — | — |
| 2019-11-08 | $16.95 | $16.95 | 661,600 | — | — |
| 2019-11-07 | $16.71 | $16.71 | 786,100 | — | — |
| 2019-11-06 | $16.52 | $16.52 | 1,156,700 | — | — |
| 2019-11-05 | $16.46 | $16.46 | 1,027,500 | — | — |
| 2019-11-04 | $16.88 | $16.88 | 724,700 | — | — |
| 2019-11-01 | $17.10 | $17.10 | 697,300 | — | — |
| 2019-10-31 | $16.92 | $16.92 | 1,115,500 | — | — |
| 2019-10-30 | $16.84 | $16.84 | 616,100 | — | — |
| 2019-10-29 | $16.68 | $16.68 | 686,300 | — | — |
| 2019-10-28 | $16.80 | $16.80 | 996,100 | — | — |
| 2019-10-25 | $16.52 | $16.52 | 790,300 | — | — |
| 2019-10-24 | $16.36 | $16.36 | 1,854,600 | — | — |
| 2019-10-23 | $15.77 | $15.77 | 818,800 | — | — |
| 2019-10-22 | $15.85 | $15.85 | 680,000 | — | — |
| 2019-10-21 | $15.94 | $15.94 | 1,218,100 | — | — |
| 2019-10-18 | $15.78 | $15.78 | 1,526,000 | — | — |
| 2019-10-17 | $16.41 | $16.41 | 790,800 | — | — |
| 2019-10-16 | $16.45 | $16.45 | 1,143,400 | — | — |
| 2019-10-15 | $16.83 | $16.83 | 824,700 | — | — |
| 2019-10-14 | $16.78 | $16.78 | 2,001,300 | — | — |
| 2019-10-11 | $16.75 | $16.75 | 1,396,500 | — | — |
| 2019-10-10 | $16.40 | $16.40 | 1,095,800 | — | — |
| 2019-10-09 | $16.63 | $16.63 | 940,300 | — | — |
| 2019-10-08 | $16.42 | $16.42 | 1,013,400 | — | — |
| 2019-10-07 | $16.92 | $16.92 | 2,147,500 | — | — |
| 2019-10-04 | $17.09 | $17.09 | 1,131,500 | — | — |
| 2019-10-03 | $16.95 | $16.95 | 1,372,100 | — | — |
| 2019-10-02 | $16.92 | $16.92 | 2,266,200 | — | — |
| 2019-10-01 | $16.75 | $16.75 | 2,502,100 | — | — |
| 2019-09-30 | $16.56 | $16.56 | 1,722,700 | — | — |
| 2019-09-27 | $15.96 | $15.96 | 4,502,300 | — | — |
| 2019-09-26 | $17.05 | $17.05 | 823,000 | — | — |
| 2019-09-25 | $17.16 | $17.16 | 1,363,400 | — | — |
| 2019-09-24 | $16.74 | $16.74 | 2,896,300 | — | — |
| 2019-09-23 | $17.09 | $17.09 | 1,680,200 | — | — |
| 2019-09-20 | $17.55 | $17.55 | 2,389,700 | — | — |
| 2019-09-19 | $17.36 | $17.36 | 1,268,700 | — | — |
| 2019-09-18 | $17.36 | $17.36 | 1,727,500 | — | — |
| 2019-09-17 | $17.77 | $17.77 | 1,731,200 | — | — |
| 2019-09-16 | $17.70 | $17.70 | 2,130,800 | — | — |
| 2019-09-13 | $17.90 | $17.90 | 2,131,700 | — | — |
| 2019-09-12 | $17.64 | $17.64 | 1,988,100 | — | — |
| 2019-09-11 | $17.70 | $17.70 | 3,228,300 | — | — |
| 2019-09-10 | $17.69 | $17.69 | 2,576,800 | — | — |
| 2019-09-09 | $17.70 | $17.70 | 3,055,900 | — | — |
| 2019-09-06 | $17.41 | $17.41 | 4,750,300 | — | — |
| 2019-09-05 | $17.14 | $17.14 | 5,308,300 | — | — |
| 2019-09-04 | $16.67 | $16.67 | 11,098,400 | — | — |
| 2019-09-03 | $14.85 | $14.85 | 4,533,900 | — | — |
| 2019-08-30 | $14.63 | $14.63 | 5,525,400 | — | — |
| 2019-08-29 | $14.13 | $14.13 | 11,111,300 | — | — |
| 2019-08-28 | $13.83 | $13.83 | 4,841,500 | — | — |
| 2019-08-27 | $13.68 | $13.68 | 2,332,600 | — | — |
| 2019-08-26 | $13.89 | $13.89 | 1,920,100 | — | — |
| 2019-08-23 | $13.76 | $13.76 | 3,403,400 | — | — |
| 2019-08-22 | $13.53 | $13.53 | 1,339,600 | — | — |
| 2019-08-21 | $13.53 | $13.53 | 997,800 | — | — |
| 2019-08-20 | $13.40 | $13.40 | 1,023,600 | — | — |
| 2019-08-19 | $13.45 | $13.45 | 975,300 | — | — |
| 2019-08-16 | $13.35 | $13.35 | 1,358,100 | — | — |
| 2019-08-15 | $13.14 | $13.14 | 2,169,400 | — | — |
| 2019-08-14 | $13.03 | $13.03 | 3,027,700 | — | — |
| 2019-08-13 | $13.58 | $13.58 | 2,067,700 | — | — |
| 2019-08-12 | $13.46 | $13.46 | 1,799,400 | — | — |
| 2019-08-09 | $13.98 | $13.98 | 1,774,100 | — | — |
| 2019-08-08 | $14.51 | $14.51 | 1,215,900 | — | — |
| 2019-08-07 | $14.27 | $14.27 | 1,771,400 | — | — |
| 2019-08-06 | $14.39 | $14.39 | 1,696,500 | — | — |
| 2019-08-05 | $14.78 | $14.78 | 2,438,200 | — | — |
| 2019-08-02 | $15.54 | $15.54 | 2,628,500 | — | — |
| 2019-08-01 | $16.09 | $16.09 | 1,779,800 | — | — |
| 2019-07-31 | $16.54 | $16.54 | 1,316,100 | — | — |
| 2019-07-30 | $16.82 | $16.82 | 820,300 | — | — |
| 2019-07-29 | $16.86 | $16.86 | 1,895,400 | — | — |
| 2019-07-26 | $16.97 | $16.97 | 992,800 | — | — |
| 2019-07-25 | $16.92 | $16.92 | 878,500 | — | — |
| 2019-07-24 | $16.79 | $16.79 | 1,238,300 | — | — |
| 2019-07-23 | $16.50 | $16.50 | 1,082,000 | — | — |
| 2019-07-22 | $16.53 | $16.53 | 1,515,500 | — | — |
| 2019-07-19 | $16.75 | $16.75 | 1,656,300 | — | — |
| 2019-07-18 | $16.98 | $16.98 | 1,128,300 | — | — |
| 2019-07-17 | $17.12 | $17.12 | 1,186,900 | — | — |
| 2019-07-16 | $17.31 | $17.31 | 1,105,200 | — | — |
| 2019-07-15 | $17.33 | $17.33 | 775,100 | — | — |
| 2019-07-12 | $17.51 | $17.51 | 849,300 | — | — |
| 2019-07-11 | $17.45 | $17.45 | 1,478,200 | — | — |
| 2019-07-10 | $17.43 | $17.43 | 1,763,100 | — | — |
| 2019-07-09 | $17.27 | $17.27 | 1,222,800 | — | — |
| 2019-07-08 | $17.13 | $17.13 | 1,010,400 | — | — |
| 2019-07-05 | $17.45 | $17.45 | 891,700 | — | — |
| 2019-07-03 | $17.59 | $17.59 | 657,500 | — | — |
| 2019-07-02 | $17.35 | $17.35 | 1,135,800 | — | — |
| 2019-07-01 | $17.51 | $17.51 | 1,721,600 | — | — |
| 2019-06-28 | $17.61 | $17.61 | 3,808,800 | — | — |
| 2019-06-27 | $17.55 | $17.55 | 1,419,300 | — | — |
| 2019-06-26 | $17.39 | $17.39 | 2,101,200 | — | — |
| 2019-06-25 | $17.61 | $17.61 | 2,210,900 | — | — |
| 2019-06-24 | $17.87 | $17.87 | 2,556,800 | — | — |
| 2019-06-21 | $18.18 | $18.18 | 3,967,600 | — | — |
| 2019-06-20 | $18.56 | $18.56 | 2,293,100 | — | — |
| 2019-06-19 | $18.38 | $18.38 | 2,077,100 | — | — |
| 2019-06-18 | $18.27 | $18.27 | 2,141,100 | — | — |
| 2019-06-17 | $18.08 | $18.08 | 2,853,700 | — | — |
| 2019-06-14 | $17.80 | $17.80 | 2,832,600 | — | — |
| 2019-06-13 | $17.94 | $17.94 | 2,297,100 | — | — |
| 2019-06-12 | $17.89 | $17.89 | 2,368,500 | — | — |
| 2019-06-11 | $17.72 | $17.72 | 3,471,100 | — | — |
| 2019-06-10 | $17.77 | $17.77 | 2,788,100 | — | — |
| 2019-06-07 | $17.41 | $17.41 | 2,859,500 | — | — |
| 2019-06-06 | $17.63 | $17.63 | 2,847,100 | — | — |
| 2019-06-05 | $17.04 | $17.04 | 4,496,900 | — | — |
| 2019-06-04 | $17.18 | $17.18 | 18,703,900 | — | — |
| 2019-06-03 | $17.93 | $17.93 | 6,145,600 | — | — |
| 2019-05-31 | $18.49 | $18.49 | 4,144,100 | — | — |
| 2019-05-30 | $19.18 | $19.18 | 2,717,100 | — | — |
| 2019-05-29 | $19.21 | $19.21 | 1,702,300 | — | — |
| 2019-05-28 | $19.45 | $19.45 | 2,075,800 | — | — |
| 2019-05-24 | $19.40 | $19.40 | 976,100 | — | — |
| 2019-05-23 | $19.39 | $19.39 | 1,634,100 | — | — |
| 2019-05-22 | $19.67 | $19.67 | 1,105,000 | — | — |
| 2019-05-21 | $19.53 | $19.53 | 994,800 | — | — |
| 2019-05-20 | $19.25 | $19.25 | 1,259,400 | — | — |
| 2019-05-17 | $19.67 | $19.67 | 2,131,000 | — | — |
| 2019-05-16 | $19.96 | $19.96 | 1,598,100 | — | — |
| 2019-05-15 | $19.54 | $19.54 | 1,855,200 | — | — |
| 2019-05-14 | $19.37 | $19.37 | 925,400 | — | — |
| 2019-05-13 | $18.87 | $18.87 | 1,921,700 | — | — |
| 2019-05-10 | $20.24 | $20.24 | 1,236,700 | — | — |
| 2019-05-09 | $20.23 | $20.23 | 1,045,600 | — | — |
| 2019-05-08 | $20.13 | $20.13 | 1,109,700 | — | — |
| 2019-05-07 | $20.03 | $20.03 | 1,888,600 | — | — |
| 2019-05-06 | $20.79 | $20.79 | 1,341,800 | — | — |
| 2019-05-03 | $20.81 | $20.81 | 925,100 | — | — |
| 2019-05-02 | $20.34 | $20.34 | 918,600 | — | — |
| 2019-05-01 | $20.22 | $20.22 | 1,008,200 | — | — |
| 2019-04-30 | $20.62 | $20.62 | 1,302,100 | — | — |
| 2019-04-29 | $20.69 | $20.69 | 1,553,200 | — | — |
| 2019-04-26 | $20.45 | $20.45 | 1,279,300 | — | — |
| 2019-04-25 | $20.13 | $20.13 | 1,504,800 | — | — |
| 2019-04-24 | $20.55 | $20.55 | 1,801,900 | — | — |
| 2019-04-23 | $20.26 | $20.26 | 2,934,600 | — | — |
| 2019-04-22 | $19.72 | $19.72 | 4,436,200 | — | — |
| 2019-04-18 | $18.84 | $18.84 | 2,008,500 | — | — |
| 2019-04-17 | $18.80 | $18.80 | 1,825,000 | — | — |
| 2019-04-16 | $19.29 | $19.29 | 1,363,900 | — | — |
| 2019-04-15 | $19.72 | $19.72 | 913,900 | — | — |
| 2019-04-12 | $19.70 | $19.70 | 890,100 | — | — |
| 2019-04-11 | $19.74 | $19.74 | 868,800 | — | — |
| 2019-04-10 | $19.76 | $19.76 | 1,306,300 | — | — |
| 2019-04-09 | $19.52 | $19.52 | 1,197,600 | — | — |
| 2019-04-08 | $19.51 | $19.51 | 1,319,100 | — | — |
| 2019-04-05 | $19.70 | $19.70 | 1,337,000 | — | — |
| 2019-04-04 | $19.55 | $19.55 | 2,148,500 | — | — |
| 2019-04-03 | $20.12 | $20.12 | 2,294,500 | — | — |
| 2019-04-02 | $19.59 | $19.59 | 1,164,000 | — | — |
| 2019-04-01 | $19.49 | $19.49 | 1,153,600 | — | — |
| 2019-03-29 | $19.31 | $19.31 | 1,230,900 | — | — |
| 2019-03-28 | $19.06 | $19.06 | 815,900 | — | — |
| 2019-03-27 | $18.84 | $18.84 | 1,716,200 | — | — |
| 2019-03-26 | $19.21 | $19.21 | 1,176,000 | — | — |
| 2019-03-25 | $19.08 | $19.08 | 2,119,200 | — | — |
| 2019-03-22 | $19.07 | $19.07 | 2,008,000 | — | — |
| 2019-03-21 | $19.95 | $19.95 | 1,259,900 | — | — |
| 2019-03-20 | $19.62 | $19.62 | 1,710,600 | — | — |
| 2019-03-19 | $20.00 | $20.00 | 2,140,400 | — | — |
| 2019-03-18 | $19.90 | $19.90 | 1,541,800 | — | — |
| 2019-03-15 | $19.87 | $19.87 | 2,276,700 | — | — |
| 2019-03-14 | $19.69 | $19.69 | 1,680,700 | — | — |
| 2019-03-13 | $19.81 | $19.81 | 2,509,000 | — | — |
| 2019-03-12 | $20.22 | $20.22 | 3,018,000 | — | — |
| 2019-03-11 | $19.81 | $19.81 | 3,063,800 | — | — |
| 2019-03-08 | $19.12 | $19.12 | 2,960,400 | — | — |
| 2019-03-07 | $18.93 | $18.93 | 2,988,100 | — | — |
| 2019-03-06 | $18.80 | $18.80 | 3,631,800 | — | — |
| 2019-03-05 | $19.15 | $19.15 | 3,215,200 | — | — |
| 2019-03-04 | $19.52 | $19.52 | 3,762,600 | — | — |
| 2019-03-01 | $20.09 | $20.09 | 6,555,100 | — | — |
| 2019-02-28 | $20.24 | $20.24 | 16,994,800 | — | — |
| 2019-02-27 | $24.88 | $24.88 | 5,585,100 | — | — |
| 2019-02-26 | $24.33 | $24.33 | 2,135,000 | — | — |
| 2019-02-25 | $24.20 | $24.20 | 2,468,500 | — | — |
| 2019-02-22 | $24.49 | $24.49 | 1,678,900 | — | — |
| 2019-02-21 | $24.29 | $24.29 | 1,146,100 | — | — |
| 2019-02-20 | $24.16 | $24.16 | 1,327,700 | — | — |
| 2019-02-19 | $24.42 | $24.42 | 1,682,500 | — | — |
| 2019-02-15 | $24.60 | $24.60 | 1,826,500 | — | — |
| 2019-02-14 | $24.23 | $24.23 | 1,553,100 | — | — |
| 2019-02-13 | $24.16 | $24.16 | 1,571,000 | — | — |
| 2019-02-12 | $24.15 | $24.15 | 2,153,700 | — | — |
| 2019-02-11 | $23.46 | $23.46 | 1,762,100 | — | — |
| 2019-02-08 | $23.51 | $23.51 | 2,207,700 | — | — |
| 2019-02-07 | $22.79 | $22.79 | 2,204,000 | — | — |
| 2019-02-06 | $23.27 | $23.27 | 2,942,700 | — | — |
| 2019-02-05 | $23.45 | $23.45 | 8,377,500 | — | — |
| 2019-02-04 | $21.57 | $21.57 | 1,408,000 | — | — |
| 2019-02-01 | $21.27 | $21.27 | 1,544,300 | — | — |
| 2019-01-31 | $20.92 | $20.92 | 1,532,800 | — | — |
| 2019-01-30 | $20.37 | $20.37 | 981,200 | — | — |
| 2019-01-29 | $19.75 | $19.75 | 965,800 | — | — |
| 2019-01-28 | $20.31 | $20.31 | 1,236,800 | — | — |
| 2019-01-25 | $20.20 | $20.20 | 1,818,700 | — | — |
| 2019-01-24 | $19.85 | $19.85 | 1,133,000 | — | — |
| 2019-01-23 | $19.29 | $19.29 | 798,100 | — | — |
| 2019-01-22 | $19.45 | $19.45 | 1,610,300 | — | — |
| 2019-01-18 | $19.88 | $19.88 | 1,189,000 | — | — |
| 2019-01-17 | $19.55 | $19.55 | 805,800 | — | — |
| 2019-01-16 | $19.17 | $19.17 | 1,220,800 | — | — |
| 2019-01-15 | $19.33 | $19.33 | 1,727,800 | — | — |
| 2019-01-14 | $18.59 | $18.59 | 1,644,100 | — | — |
| 2019-01-11 | $19.06 | $19.06 | 1,329,900 | — | — |
| 2019-01-10 | $19.16 | $19.16 | 1,353,100 | — | — |
| 2019-01-09 | $19.30 | $19.30 | 1,183,600 | — | — |
| 2019-01-08 | $19.22 | $19.22 | 1,573,100 | — | — |
| 2019-01-07 | $19.26 | $19.26 | 2,802,400 | — | — |
| 2019-01-04 | $18.57 | $18.57 | 2,036,300 | — | — |
| 2019-01-03 | $17.66 | $17.66 | 2,309,900 | — | — |
| 2019-01-02 | $18.38 | $18.38 | 6,583,800 | — | — |